Union Semiconductor (Hefei) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.800	23.050	21.000	22.520	22.465	92,682,579
2026-01-16	19.270	22.780	19.010	22.230	22.176	130,202,499
2026-01-15	18.000	19.490	17.750	18.980	18.934	51,045,046
2026-01-14	18.120	18.670	17.730	18.170	18.126	36,486,667
2026-01-13	18.180	18.380	17.870	17.990	17.946	29,210,111
2026-01-12	17.900	18.360	17.500	18.170	18.126	50,526,931
2026-01-09	18.690	19.280	17.980	18.050	18.006	58,163,451
2026-01-08	16.480	18.490	16.410	18.200	18.156	75,002,498
2026-01-07	16.880	17.060	16.460	16.700	16.659	47,992,686
2026-01-06	16.500	17.150	16.210	16.490	16.450	41,795,405
2026-01-05	16.380	16.850	16.330	16.530	16.490	35,397,041
2025-12-31	17.150	17.650	15.920	16.380	16.340	53,322,783
2025-12-30	16.600	17.240	16.290	16.380	16.340	24,479,373
2025-12-29	16.520	16.950	16.410	16.490	16.450	21,714,675
2025-12-26	16.560	17.240	16.530	16.630	16.589	29,539,450
2025-12-25	17.340	17.470	16.500	16.770	16.729	35,686,084
2025-12-24	17.580	18.380	17.400	17.400	17.357	53,491,954
2025-12-23	17.490	17.730	16.920	17.220	17.178	42,092,923
2025-12-22	16.770	18.070	16.580	17.730	17.687	68,014,077
2025-12-19	17.150	17.650	16.480	16.560	16.520	28,351,440
2025-12-18	17.150	17.440	16.830	16.990	16.948	27,245,233
2025-12-17	16.880	17.750	16.700	17.210	17.168	53,946,442
2025-12-16	16.990	17.070	16.190	16.550	16.510	34,599,912
2025-12-15	15.820	17.800	15.750	17.050	17.008	76,706,078
2025-12-12	15.190	16.120	14.920	16.000	15.961	33,384,915
2025-12-11	15.450	15.600	15.300	15.360	15.322	20,784,759
2025-12-10	15.300	15.600	14.850	15.330	15.293	21,147,632
2025-12-09	15.730	15.960	15.180	15.350	15.312	30,944,857
2025-12-08	14.960	16.030	14.800	15.960	15.921	39,766,371
2025-12-05	14.760	15.040	14.620	15.000	14.963	27,788,949
2025-12-04	14.300	15.200	14.050	14.960	14.923	43,231,860
2025-12-03	14.390	14.750	14.110	14.400	14.365	27,135,165
2025-12-02	14.650	14.900	14.130	14.420	14.385	23,209,418
2025-12-01	15.400	15.420	14.480	14.770	14.734	34,862,775
2025-11-28	13.910	15.750	13.840	15.170	15.133	61,135,421
2025-11-27	13.770	14.220	13.740	13.870	13.836	21,831,383
2025-11-26	13.700	14.030	13.480	13.740	13.706	14,998,672
2025-11-25	13.880	14.210	13.680	13.760	13.726	21,989,949
2025-11-24	13.170	13.760	13.050	13.620	13.587	29,220,954
2025-11-21	13.590	13.780	12.890	12.920	12.888	27,206,560
2025-11-20	14.380	14.450	13.730	13.850	13.816	17,436,090
2025-11-19	14.580	14.850	14.020	14.100	14.066	18,345,486
2025-11-18	14.380	14.740	14.330	14.580	14.544	17,298,590
2025-11-17	14.480	14.750	14.350	14.470	14.435	17,340,007
2025-11-14	15.000	15.000	14.380	14.420	14.385	30,802,628
2025-11-13	14.990	15.480	14.910	15.200	15.163	27,056,555
2025-11-12	15.850	15.850	14.900	15.130	15.093	38,589,468
2025-11-11	15.500	16.150	15.230	15.760	15.721	54,371,791
2025-11-10	15.180	15.450	15.030	15.350	15.312	21,509,956
2025-11-07	15.300	15.510	14.900	15.190	15.153	21,910,079
2025-11-06	15.340	15.770	15.160	15.540	15.502	26,999,964
2025-11-05	15.410	15.560	15.020	15.250	15.213	25,179,669
2025-11-04	16.120	16.590	15.630	15.770	15.731	28,698,957
2025-11-03	16.300	16.310	15.430	15.990	15.951	35,007,186
2025-10-31	16.520	16.850	15.910	16.470	16.430	36,791,539
2025-10-30	17.060	17.450	16.780	16.850	16.809	32,958,244
2025-10-29	16.880	17.540	16.700	17.220	17.178	37,734,318
2025-10-28	17.650	17.800	17.110	17.210	17.168	36,331,559
2025-10-27	18.580	19.030	17.430	17.940	17.896	76,526,724
2025-10-24	15.920	17.620	15.920	17.370	17.328	59,983,831

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0500 CNY
2025-05-16	0.0950 CNY
2024-06-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.